シモジマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,133.3 | 1,145.8 | 1,100 | 1,100 | -16.7 | -1.5% | 64,200 |
| 2004/05/28 | 1,133.3 | 1,133.3 | 1,116.7 | 1,116.7 | -16.6 | -1.5% | 7,200 |
| 2004/05/27 | 1,158.3 | 1,158.3 | 1,133.3 | 1,133.3 | -8.4 | -0.7% | 10,560 |
| 2004/05/26 | 1,158.3 | 1,166.7 | 1,141.7 | 1,141.7 | ±0 | ±0% | 40,320 |
| 2004/05/25 | 1,140.8 | 1,141.7 | 1,137.5 | 1,141.7 | +24.2 | +2.2% | 15,360 |
| 2004/05/24 | 1,141.7 | 1,141.7 | 1,117.5 | 1,117.5 | +0.8 | +0.1% | 8,520 |
| 2004/05/21 | 1,123.3 | 1,133.3 | 1,106.7 | 1,116.7 | +41.7 | +3.9% | 15,960 |
| 2004/05/20 | 1,050.8 | 1,083.3 | 1,050.8 | 1,075 | - | - | 5,280 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 1,043.3 | 1,043.3 | 1,043.3 | 1,043.3 | ±0 | ±0% | 1,320 |
| 2004/05/17 | 1,083.3 | 1,091.7 | 1,043.3 | 1,043.3 | -23.4 | -2.2% | 7,320 |
| 2004/05/14 | 1,082.5 | 1,082.5 | 1,066.7 | 1,066.7 | -16.6 | -1.5% | 1,800 |
| 2004/05/13 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +41.6 | +4% | 6,600 |
| 2004/05/12 | 1,042.5 | 1,047.5 | 1,041.7 | 1,041.7 | ±0 | ±0% | 2,040 |
| 2004/05/11 | 1,000 | 1,050 | 1,000 | 1,041.7 | -8.3 | -0.8% | 19,680 |
| 2004/05/10 | 1,070.8 | 1,070.8 | 1,050 | 1,050 | -35.8 | -3.3% | 4,680 |
| 2004/05/07 | 1,100 | 1,100 | 1,085.8 | 1,085.8 | -38.4 | -3.4% | 3,480 |
| 2004/05/06 | 1,125 | 1,125 | 1,124.2 | 1,124.2 | +28.4 | +2.6% | 720 |
| 2004/04/30 | 1,137.5 | 1,137.5 | 1,095.8 | 1,095.8 | ±0 | ±0% | 6,600 |
| 2004/04/28 | 1,088.3 | 1,095.8 | 1,088.3 | 1,095.8 | ±0 | ±0% | 3,480 |
| 2004/04/27 | 1,099.2 | 1,099.2 | 1,091.7 | 1,095.8 | +3.3 | +0.3% | 2,520 |
| 2004/04/26 | 1,115 | 1,115 | 1,092.5 | 1,092.5 | -17.5 | -1.6% | 5,640 |
| 2004/04/23 | 1,108.3 | 1,110 | 1,108.3 | 1,110 | +8.3 | +0.8% | 960 |
| 2004/04/22 | 1,116.7 | 1,116.7 | 1,101.7 | 1,101.7 | +1.7 | +0.2% | 480 |
| 2004/04/21 | 1,125 | 1,125 | 1,100 | 1,100 | -1.7 | -0.2% | 5,520 |
| 2004/04/20 | 1,101.7 | 1,104.2 | 1,100 | 1,101.7 | -15 | -1.3% | 2,880 |
| 2004/04/19 | 1,141.7 | 1,166.7 | 1,116.7 | 1,116.7 | -16.6 | -1.5% | 9,120 |
| 2004/04/16 | 1,133.3 | 1,133.3 | 1,116.7 | 1,133.3 | +8.3 | +0.7% | 3,360 |
| 2004/04/15 | 1,125 | 1,137.5 | 1,116.7 | 1,125 | +9.2 | +0.8% | 4,680 |
| 2004/04/14 | 1,101.7 | 1,130.8 | 1,101.7 | 1,115.8 | -35.9 | -3.1% | 6,360 |
| 2004/04/13 | 1,165.8 | 1,165.8 | 1,108.3 | 1,151.7 | +51.7 | +4.7% | 3,000 |
| 2004/04/12 | 1,100 | 1,104.2 | 1,087.5 | 1,100 | +6.7 | +0.6% | 16,200 |
| 2004/04/09 | 1,095 | 1,095 | 1,087.5 | 1,093.3 | -2.5 | -0.2% | 5,760 |
| 2004/04/08 | 1,091.7 | 1,095.8 | 1,075 | 1,095.8 | +4.1 | +0.4% | 7,080 |
| 2004/04/07 | 1,082.5 | 1,091.7 | 1,079.2 | 1,091.7 | +19.2 | +1.8% | 11,640 |
| 2004/04/06 | 1,072.5 | 1,075 | 1,072.5 | 1,072.5 | +13.3 | +1.3% | 3,240 |
| 2004/04/05 | 1,066.7 | 1,075 | 1,058.3 | 1,059.2 | +2.5 | +0.2% | 6,600 |
| 2004/04/02 | 1,055.8 | 1,075 | 1,055.8 | 1,056.7 | +2.5 | +0.2% | 5,040 |
| 2004/04/01 | 1,054.2 | 1,054.2 | 1,054.2 | 1,054.2 | -8.3 | -0.8% | 120 |
| 2004/03/31 | 1,058.3 | 1,075 | 1,058.3 | 1,062.5 | +4.2 | +0.4% | 7,680 |
| 2004/03/30 | 1,042.5 | 1,062.5 | 1,042.5 | 1,058.3 | +7.5 | +0.7% | 4,200 |
| 2004/03/29 | 1,050 | 1,075 | 1,045.8 | 1,050.8 | +0.8 | +0.1% | 8,760 |
| 2004/03/26 | 1,083.3 | 1,083.3 | 1,041.7 | 1,050 | -33.3 | -3.1% | 11,040 |
| 2004/03/25 | 1,079.2 | 1,108.3 | 1,079.2 | 1,083.3 | +8.3 | +0.8% | 15,000 |
| 2004/03/24 | 1,070.8 | 1,079.2 | 1,070.8 | 1,075 | +4.2 | +0.4% | 10,320 |
| 2004/03/23 | 1,060 | 1,083.3 | 1,060 | 1,070.8 | +10.8 | +1% | 11,280 |
| 2004/03/22 | 1,059.2 | 1,083.3 | 1,058.3 | 1,060 | +2.5 | +0.2% | 5,280 |
| 2004/03/19 | 1,046.7 | 1,057.5 | 1,045.8 | 1,057.5 | +15.8 | +1.5% | 7,320 |
| 2004/03/18 | 1,041.7 | 1,058.3 | 1,041.7 | 1,041.7 | +20.9 | +2% | 5,520 |
| 2004/03/17 | 1,031.7 | 1,031.7 | 1,020.8 | 1,020.8 | -4.2 | -0.4% | 8,280 |
5201～
5250
件表示中 / 6002件
類似銘柄と比較する
現在ご覧いただいている「シモジマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シモジマ | 129,200円 | +4.7% | +15.0% | 4.18% | 12.09倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| たけびし | 199,800円 | +1.0% | +0.5% | 3.30% | 13.34倍 | 0.78倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ヤ ギ | 338,500円 | +7.9% | +0.9% | 3.28% | 10.71倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 高 島 | 176,000円 | +16.4% | +28.5% | 5.11% | 15.86倍 | 1.26倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| オーハシテクニカ | 229,000円 | -1.3% | +1.6% | 3.23% | 14.43倍 | 0.75倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
